Utechzone Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	97.900	98.600	95.000	96.800	91.026	4,170,927
2022-02-21	99.800	100.50	99.000	99.300	93.377	3,451,870
2022-02-18	100.00	104.00	99.000	101.00	94.975	6,524,651
2022-02-17	104.00	105.50	99.900	101.00	94.975	5,301,982
2022-02-16	104.50	106.50	103.50	103.50	97.326	7,846,368
2022-02-15	101.50	105.00	100.00	102.00	95.915	9,688,330
2022-02-14	106.50	107.50	102.00	102.00	95.915	12,459,560
2022-02-11	107.50	115.00	106.00	113.00	106.26	17,461,051
2022-02-10	114.50	117.50	110.00	111.00	104.38	31,332,100
2022-02-09	105.50	114.00	104.50	114.00	107.20	25,095,131
2022-02-08	97.800	106.00	97.600	104.00	97.796	11,793,580
2022-02-07	98.200	100.50	94.800	97.200	91.402	6,793,623
2022-01-26	93.300	97.600	93.000	96.500	90.744	11,585,900
2022-01-25	100.00	101.50	93.500	94.500	88.863	12,034,240
2022-01-24	100.50	104.00	98.100	102.00	95.915	13,020,910
2022-01-21	110.00	110.50	101.00	102.50	96.386	20,860,689
2022-01-20	105.00	112.50	102.00	111.50	104.85	32,600,920
2022-01-19	99.700	105.00	99.300	105.00	98.736	13,694,590
2022-01-18	97.200	107.00	97.000	101.50	95.445	16,563,391
2022-01-17	96.400	98.700	93.800	97.500	91.684	7,525,874
2022-01-14	97.700	99.400	95.200	97.100	91.308	8,332,413
2022-01-13	105.00	105.00	97.000	98.400	92.530	15,069,190
2022-01-12	99.000	106.50	98.500	106.50	100.15	17,726,730
2022-01-11	99.900	102.00	95.200	97.000	91.214	10,994,250
2022-01-10	99.000	101.50	95.000	99.000	93.094	11,230,390
2022-01-07	105.00	107.00	98.800	102.50	96.386	21,477,500
2022-01-06	97.000	104.50	94.800	103.00	96.856	19,846,930
2022-01-05	101.00	105.00	94.500	98.800	92.906	23,799,070
2022-01-04	91.900	101.00	90.800	99.600	93.659	16,561,850
2022-01-03	89.500	95.700	89.300	91.900	86.418	14,902,040
2021-12-30	81.000	90.900	80.200	88.000	82.751	22,226,369
2021-12-29	76.200	83.600	76.200	83.600	78.613	8,433,730
2021-12-28	76.400	77.300	75.900	76.000	71.466	732,604
2021-12-27	74.300	76.400	74.300	75.800	71.278	749,946
2021-12-24	75.400	75.700	74.100	74.300	69.868	536,000
2021-12-23	74.500	75.400	74.300	75.100	70.620	507,286
2021-12-22	75.800	75.800	73.900	74.100	69.680	541,778
2021-12-21	73.800	74.600	73.600	74.100	69.680	300,802
2021-12-20	73.500	75.000	73.000	73.400	69.022	811,925
2021-12-17	76.300	76.400	74.000	74.200	69.774	1,789,691
2021-12-16	77.700	79.000	76.000	76.400	71.843	1,951,069
2021-12-15	77.600	78.600	77.000	77.000	72.407	914,953
2021-12-14	78.300	79.300	76.100	77.600	72.971	1,863,980
2021-12-13	81.000	81.300	78.100	78.300	73.629	2,390,342
2021-12-10	79.900	82.000	79.000	81.000	76.168	3,946,309
2021-12-09	77.100	80.000	76.500	79.700	74.946	4,350,921
2021-12-08	72.300	78.000	72.300	76.100	71.560	2,657,324
2021-12-07	71.700	72.600	71.400	72.000	67.705	273,498
2021-12-06	72.300	72.300	70.900	72.000	67.705	232,048
2021-12-03	70.900	71.800	70.600	71.100	66.859	231,129
2021-12-02	72.500	72.500	70.200	70.500	66.295	717,577
2021-12-01	72.700	73.400	72.100	72.600	68.269	477,589
2021-11-30	71.100	73.900	70.900	72.700	68.363	1,187,545
2021-11-29	68.800	71.400	68.600	70.200	66.012	759,816
2021-11-26	72.200	72.400	69.000	69.800	65.636	902,623
2021-11-25	72.100	72.700	71.700	72.200	67.893	412,797
2021-11-24	72.600	73.500	71.200	71.800	67.517	763,809
2021-11-23	74.300	75.500	72.600	72.600	68.269	1,500,159
2021-11-22	76.000	76.500	73.700	74.300	69.868	3,413,448
2021-11-19	71.100	73.700	70.600	73.700	69.304	1,075,536

← NewerPage 20 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	3.5000 TWD
2025-06-25	7.0000 TWD
2024-06-28	5.0000 TWD
2023-08-31	8.5000 TWD
2022-09-01	5.5000 TWD
2021-08-30	4.0000 TWD
2020-10-08	3.0000 TWD
2019-09-03	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.